Anhui Korrun Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	15.220	16.270	15.140	16.060	15.190	2,050,261
2023-10-26	15.320	15.420	15.080	15.230	14.405	1,188,411
2023-10-25	15.250	15.630	15.050	15.320	14.490	1,378,901
2023-10-24	14.670	15.190	14.410	15.160	14.339	1,976,500
2023-10-23	15.370	15.520	14.400	14.510	13.724	2,060,852
2023-10-20	15.660	15.750	15.320	15.490	14.651	1,022,011
2023-10-19	15.680	15.930	15.500	15.660	14.811	1,150,700
2023-10-18	15.970	16.100	15.670	15.740	14.887	1,729,705
2023-10-17	15.460	16.290	15.360	16.060	15.190	2,384,039
2023-10-16	15.320	15.580	15.310	15.430	14.594	815,100
2023-10-13	15.380	15.480	15.200	15.320	14.490	895,500
2023-10-12	15.600	15.700	15.280	15.420	14.584	1,072,573
2023-10-11	15.600	15.730	15.300	15.540	14.698	1,190,100
2023-10-10	15.660	15.770	15.450	15.560	14.717	1,485,268
2023-10-09	16.480	16.500	15.520	15.640	14.793	2,478,168
2023-09-28	16.420	16.420	16.120	16.330	15.445	786,700
2023-09-27	16.270	16.400	16.100	16.280	15.398	878,547
2023-09-26	16.200	16.360	16.130	16.250	15.369	583,105
2023-09-25	16.230	16.410	16.090	16.260	15.379	1,037,209
2023-09-22	16.360	16.470	16.180	16.300	15.417	1,111,454
2023-09-21	16.490	16.510	16.230	16.350	15.464	1,168,468
2023-09-20	16.540	16.580	16.190	16.490	15.596	1,168,149
2023-09-19	16.700	16.780	16.500	16.640	15.738	1,061,668
2023-09-18	16.300	16.800	16.010	16.710	15.805	1,716,662
2023-09-15	16.410	16.440	16.100	16.420	15.530	1,017,270
2023-09-14	16.240	16.400	16.100	16.140	15.265	1,003,140
2023-09-13	16.620	16.620	16.120	16.290	15.407	822,940
2023-09-12	16.580	16.660	16.390	16.530	15.634	1,417,540
2023-09-11	16.360	16.770	16.300	16.550	15.653	1,500,100
2023-09-08	16.490	16.680	16.300	16.340	15.455	1,053,023
2023-09-07	16.750	16.840	16.450	16.490	15.596	1,149,500
2023-09-06	16.760	16.900	16.600	16.640	15.738	1,484,400
2023-09-05	16.780	17.000	16.690	16.760	15.852	1,889,517
2023-09-04	16.310	16.830	16.310	16.800	15.890	2,729,028
2023-09-01	15.880	16.550	15.750	16.550	15.653	3,726,373
2023-08-31	15.680	15.990	15.550	15.880	15.020	2,124,000
2023-08-30	15.380	15.820	15.380	15.740	14.887	1,901,493
2023-08-29	15.020	15.540	14.930	15.430	14.594	2,001,787
2023-08-28	15.300	15.450	14.930	14.950	14.140	2,404,200
2023-08-25	14.740	14.920	14.460	14.620	13.828	1,009,945
2023-08-24	14.650	14.770	14.480	14.690	13.894	720,200
2023-08-23	15.020	15.150	14.600	14.650	13.856	792,120
2023-08-22	15.340	15.340	14.710	14.980	14.168	1,154,500
2023-08-21	15.170	15.430	15.110	15.250	14.424	851,600
2023-08-18	15.220	15.460	15.120	15.190	14.367	1,058,400
2023-08-17	15.180	15.350	15.030	15.320	14.490	1,430,300
2023-08-16	15.320	15.440	15.170	15.200	14.376	849,200
2023-08-15	15.340	15.690	15.190	15.320	14.490	1,539,138
2023-08-14	15.250	15.350	14.990	15.310	14.480	934,492
2023-08-11	15.540	15.620	15.200	15.270	14.443	1,134,200
2023-08-10	15.670	15.670	15.460	15.520	14.679	772,200
2023-08-09	15.970	15.970	15.510	15.620	14.774	865,600
2023-08-08	15.910	16.130	15.850	15.950	15.086	691,700
2023-08-07	16.200	16.220	15.930	15.990	15.124	942,900
2023-08-04	16.580	16.580	16.220	16.220	15.341	923,954
2023-08-03	16.500	16.550	16.300	16.500	15.606	852,049
2023-08-02	16.710	16.710	16.420	16.560	15.663	1,046,105
2023-08-01	16.730	16.940	16.480	16.640	15.738	1,263,448
2023-07-31	16.760	16.900	16.450	16.790	15.880	1,669,757
2023-07-28	16.200	16.790	16.130	16.680	15.776	1,420,397

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.2650 CNY
2026-05-29	0.2600 CNY
2025-10-17	0.1564 CNY
2025-05-30	0.1910 CNY
2024-11-28	0.1460 CNY
2024-06-05	0.0940 CNY
2023-06-14	0.0900 CNY
2022-06-16	0.1000 CNY
2021-06-01	0.1050 CNY
2020-05-25	0.1170 CNY
2019-05-15	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.